Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	4.500	4.567	4.490	4.530	602,182	+0.06(+1.34%)
Jan 30, 2013	4.450	4.470	4.410	4.470	296,474	-0.06(-1.32%)
Jan 29, 2013	4.540	4.550	4.520	4.530	208,380	-0.05(-1.09%)
Jan 28, 2013	4.580	4.590	4.558	4.580	217,773	+0.02(+0.44%)
Jan 25, 2013	4.560	4.570	4.532	4.560	141,782	+0.05(+1.11%)
Jan 24, 2013	4.480	4.518	4.468	4.510	379,938	+0.10(+2.27%)
Jan 23, 2013	4.380	4.420	4.370	4.410	257,376	+0.02(+0.46%)
Jan 22, 2013	4.390	4.400	4.350	4.390	232,982	-0.03(-0.68%)
Jan 18, 2013	4.380	4.420	4.380	4.420	169,302	+0.01(+0.26%)
Jan 17, 2013	4.490	4.490	4.340	4.408	574,766	-0.03(-0.71%)
Jan 16, 2013	4.450	4.465	4.430	4.440	245,053	-0.00(-0.11%)
Jan 15, 2013	4.440	4.460	4.410	4.445	314,433	-0.05(-1.22%)
Jan 14, 2013	4.490	4.522	4.480	4.500	477,593	-0.03(-0.66%)
Jan 11, 2013	4.490	4.580	4.482	4.530	733,005	+0.06(+1.34%)
Jan 10, 2013	4.500	4.501	4.450	4.470	425,968	-0.09(-1.97%)
Jan 09, 2013	4.540	4.600	4.540	4.560	789,628	+0.01(+0.22%)
Jan 08, 2013	4.560	4.589	4.530	4.550	611,161	-0.06(-1.30%)
Jan 07, 2013	4.620	4.635	4.590	4.610	164,466	+0.04(+0.99%)
Jan 04, 2013	4.610	4.650	4.550	4.565	733,907	+0.04(+0.77%)
Jan 03, 2013	4.450	4.540	4.430	4.530	366,617	+0.11(+2.49%)
Jan 02, 2013	4.372	4.420	4.362	4.420	1,344,900	-0.05(-1.12%)
Dec 31, 2012	4.530	4.539	4.435	4.470	786,401	-0.09(-1.97%)
Dec 28, 2012	4.530	4.580	4.530	4.560	441,798	+0.04(+0.88%)
Dec 27, 2012	4.560	4.579	4.510	4.520	381,206	-0.02(-0.44%)
Dec 26, 2012	4.510	4.548	4.500	4.540	108,821	+0.00(+0.00%)
Dec 24, 2012	4.530	4.558	4.530	4.540	252,680	-0.02(-0.44%)
Dec 21, 2012	4.590	4.590	4.540	4.560	779,936	-0.03(-0.65%)
Dec 20, 2012	4.585	4.670	4.570	4.590	1,193,287	+0.09(+2.00%)
Dec 19, 2012	4.515	4.530	4.460	4.500	596,421	+0.03(+0.67%)
Dec 18, 2012	4.360	4.540	4.350	4.470	672,722	+0.11(+2.64%)
Dec 17, 2012	4.370	4.370	4.340	4.355	185,958	-0.00(-0.11%)
Dec 14, 2012	4.370	4.380	4.350	4.360	185,783	+0.01(+0.23%)
Dec 13, 2012	4.380	4.390	4.330	4.350	416,841	+0.07(+1.64%)
Dec 12, 2012	4.250	4.310	4.220	4.280	402,067	+0.00(+0.00%)
Dec 11, 2012	4.310	4.310	4.280	4.280	222,325	+0.00(+0.00%)
Dec 10, 2012	4.260	4.284	4.260	4.280	133,843	-0.04(-0.81%)
Dec 07, 2012	4.320	4.340	4.310	4.315	97,710	-0.03(-0.69%)
Dec 06, 2012	4.390	4.400	4.320	4.345	394,793	-0.03(-0.69%)
Dec 05, 2012	4.370	4.420	4.359	4.375	639,699	+0.01(+0.34%)
Dec 04, 2012	4.370	4.380	4.330	4.360	364,255	+0.09(+2.11%)
Nov 30, 2012	4.230	4.290	4.210	4.270	389,143	+0.06(+1.55%)
Nov 29, 2012	4.220	4.230	4.190	4.205	263,075	-0.04(-0.94%)
Nov 28, 2012	4.290	4.300	4.235	4.245	356,684	+0.11(+2.66%)
Nov 27, 2012	4.100	4.140	4.100	4.135	185,829	+0.04(+0.98%)
Nov 26, 2012	4.090	4.100	4.080	4.095	97,077	+0.01(+0.37%)
Nov 23, 2012	4.170	4.180	4.060	4.080	906,969	-0.12(-2.86%)
Nov 21, 2012	4.210	4.230	4.180	4.200	164,336	+0.00(+0.00%)
Nov 20, 2012	4.180	4.230	4.170	4.200	179,547	+0.03(+0.72%)
Nov 19, 2012	4.180	4.200	4.160	4.170	151,158	-0.10(-2.45%)
Nov 16, 2012	4.280	4.290	4.250	4.275	167,035	+0.02(+0.35%)
Nov 15, 2012	4.220	4.300	4.220	4.260	681,602	+0.05(+1.19%)
Nov 14, 2012	4.195	4.230	4.170	4.210	119,863	+0.00(+0.00%)
Nov 13, 2012	4.230	4.250	4.180	4.210	104,197	+0.01(+0.24%)
Nov 12, 2012	4.160	4.210	4.150	4.200	153,635	+0.02(+0.48%)
Nov 09, 2012	4.160	4.190	4.140	4.180	366,166	+0.01(+0.24%)
Nov 08, 2012	4.250	4.270	4.160	4.170	377,964	-0.08(-1.88%)
Nov 07, 2012	4.220	4.328	4.210	4.250	328,358	-0.01(-0.17%)
Nov 06, 2012	4.380	4.390	4.230	4.257	421,231	-0.15(-3.49%)
Nov 05, 2012	4.430	4.440	4.400	4.411	168,520	-0.03(-0.65%)
Nov 02, 2012	4.350	4.460	4.350	4.440	391,889	+0.17(+3.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

bottom clear

About Us